Dark

CGRN
Capstone Green Energy Corporation Common Stock
stock NASDAQ

Inactive

Oct 4, 2023

0.3700USD+19.355%(+0.0600)1,762,684

Pre-market

0.00USD-100.000%(-0.31)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-04	0.320000	0.405100	0.320000	0.370000	+19.355%	1,762,684	0.000%
2023-10-03	0.490000	0.490000	0.270900	0.310000	-37.399%	1,483,042	+19.355%
2023-10-02	0.670000	0.686600	0.495200	0.495200	-30.155%	320,691	-25.283%
2023-09-29	0.500000	0.860000	0.499800	0.709000	+41.800%	2,047,990	-47.814%
2023-09-28	0.527000	0.550000	0.218500	0.500000	-15.966%	3,727,620	-26.000%
2023-09-27	0.588500	0.627600	0.588500	0.595000	+0.830%	14,761	-37.815%
2023-09-26	0.570000	0.620000	0.570000	0.590100	+3.526%	92,484	-37.299%
2023-09-25	0.550000	0.600000	0.550000	0.570000	+3.448%	52,099	-35.088%
2023-09-22	0.530000	0.580000	0.520000	0.551000	-2.993%	107,115	-32.849%
2023-09-21	0.560000	0.579600	0.520000	0.568000	+0.513%	25,507	-34.859%
2023-09-20	0.550000	0.580000	0.550000	0.565100	-2.586%	22,225	-34.525%
2023-09-19	0.590000	0.602100	0.550000	0.580100	-6.375%	44,127	-36.218%
2023-09-18	0.680200	0.700000	0.601000	0.619600	-8.882%	33,626	-40.284%
2023-09-15	0.606800	0.680000	0.590000	0.680000	+10.032%	84,763	-45.588%
2023-09-14	0.591000	0.623300	0.590100	0.618000	+4.569%	17,305	-40.129%
2023-09-13	0.585900	0.639700	0.585900	0.591000	-3.115%	23,151	-37.394%
2023-09-12	0.600101	0.654800	0.600101	0.610000	-1.660%	31,801	-39.344%
2023-09-11	0.628000	0.659900	0.600200	0.620300	+2.529%	43,571	-40.351%
2023-09-08	0.600000	0.660600	0.581000	0.605000	-0.836%	68,831	-38.843%
2023-09-07	0.661500	0.661500	0.610100	0.610100	-3.312%	19,388	-39.354%
2023-09-06	0.650000	0.677000	0.617500	0.631000	-3.649%	22,648	-41.363%
2023-09-05	0.650000	0.669800	0.650000	0.654900	+2.328%	16,990	-43.503%
2023-09-01	0.628000	0.680000	0.610000	0.640000	+8.291%	85,776	-42.188%
2023-08-31	0.656000	0.656000	0.588100	0.591000	-7.958%	62,376	-37.394%
2023-08-30	0.670000	0.694999	0.630000	0.642100	-3.444%	108,903	-42.377%
2023-08-29	0.601000	0.665000	0.594400	0.665000	+7.605%	97,753	-44.361%
2023-08-28	0.551000	0.680000	0.540200	0.618000	+4.746%	279,361	-40.129%
2023-08-25	0.488000	0.590000	0.454500	0.590000	+27.183%	464,627	-37.288%
2023-08-24	0.500000	0.500000	0.450000	0.463900	-7.034%	210,598	-20.241%
2023-08-23	0.560000	0.564900	0.470000	0.499000	-10.573%	339,871	-25.852%
2023-08-22	0.609000	0.630000	0.550000	0.558000	-3.810%	235,983	-33.692%
2023-08-21	0.830000	0.840000	0.561000	0.580100	-31.023%	290,168	-36.218%
2023-08-18	0.876800	0.880000	0.830000	0.841000	+0.119%	44,515	-56.005%
2023-08-17	0.880000	0.888800	0.829500	0.840000	-5.245%	55,124	-55.952%
2023-08-16	0.937774	0.960000	0.880000	0.886500	-5.691%	59,917	-58.263%
2023-08-15	0.970000	0.970000	0.929400	0.940000	-1.053%	41,036	-60.638%
2023-08-14	0.840000	0.980000	0.810000	0.950000	+13.095%	198,321	-61.053%
2023-08-11	0.892300	0.892300	0.820000	0.840000	-5.512%	36,466	-55.952%
2023-08-10	0.905000	0.905000	0.857000	0.889000	+1.161%	28,123	-58.380%
2023-08-09	0.810000	0.914400	0.810000	0.878800	+8.494%	86,894	-57.897%
2023-08-08	0.842400	0.850000	0.800100	0.810000	-2.959%	36,403	-54.321%
2023-08-07	0.865400	0.869900	0.820000	0.834700	-4.057%	89,117	-55.673%
2023-08-04	0.790000	0.870000	0.790000	0.870000	+10.120%	128,170	-57.471%
2023-08-03	0.831200	0.850000	0.780000	0.790049	-7.920%	122,263	-53.167%
2023-08-02	0.863400	0.900000	0.827600	0.858000	-3.606%	109,554	-56.876%
2023-08-01	0.857100	0.897599	0.783300	0.890100	+5.713%	190,720	-58.432%
2023-07-31	0.970300	0.970300	0.840000	0.842000	-13.223%	276,498	-56.057%
2023-07-28	1.060000	1.100000	0.959800	0.970300	-8.462%	213,832	-61.867%
2023-07-27	1.130000	1.130000	0.970000	1.060000	-7.826%	280,686	-65.094%
2023-07-26	1.150000	1.150000	1.100100	1.150000	+2.679%	29,518	-67.826%
2023-07-25	1.130000	1.180000	1.100000	1.120000	-5.882%	77,388	-66.964%
2023-07-24	1.170000	1.220000	1.165100	1.190000	+2.586%	86,373	-68.908%
2023-07-21	1.150000	1.170000	1.132000	1.160000	+1.754%	18,836	-68.103%
2023-07-20	1.100000	1.150000	1.100000	1.140000	+1.786%	36,579	-67.544%
2023-07-19	1.150000	1.150000	1.100000	1.120000	0.000%	37,958	-66.964%
2023-07-18	1.120000	1.140000	1.090000	1.120000	+1.818%	38,390	-66.964%
2023-07-17	1.150000	1.150000	1.090000	1.100000	0.000%	41,374	-66.364%
2023-07-14	1.161000	1.170100	1.090000	1.100000	-7.563%	105,729	-66.364%
2023-07-13	1.180000	1.250000	1.100000	1.190000	-0.833%	94,910	-68.908%
2023-07-12	1.200000	1.240000	1.180000	1.200000	-3.226%	45,024	-69.167%
2023-07-11	1.220000	1.244600	1.220000	1.240000	+0.813%	20,790	-70.161%
2023-07-10	1.250000	1.261000	1.190000	1.230000	+3.361%	123,559	-69.919%
2023-07-07	1.210000	1.239800	1.130000	1.190000	+3.478%	94,195	-68.908%
2023-07-06	1.120000	1.160000	1.060000	1.150000	+1.770%	124,581	-67.826%
2023-07-05	1.170000	1.198600	1.130000	1.130000	-3.419%	59,873	-67.257%
2023-07-03	1.190000	1.227400	1.170000	1.170000	-2.500%	23,150	-68.376%
2023-06-30	1.230000	1.237300	1.170000	1.200000	-0.826%	63,823	-69.167%
2023-06-29	1.190000	1.230000	1.150000	1.210000	+1.681%	39,243	-69.421%
2023-06-28	1.160000	1.200000	1.150000	1.190000	+0.813%	27,322	-68.908%
2023-06-27	1.180000	1.190000	1.160000	1.180400	-0.807%	34,645	-68.655%
2023-06-26	1.120000	1.220000	1.120000	1.190000	+7.207%	53,348	-68.908%
2023-06-23	1.230000	1.240000	1.110000	1.110000	-11.200%	156,047	-66.667%
2023-06-22	1.370000	1.370000	1.250000	1.250000	-3.846%	150,795	-70.400%
2023-06-21	1.210000	1.319000	1.200000	1.300000	+7.438%	147,159	-71.538%
2023-06-20	1.240000	1.250000	1.210000	1.210000	-3.200%	45,400	-69.421%
2023-06-16	1.220000	1.250000	1.180000	1.250000	+4.167%	35,094	-70.400%
2023-06-15	1.220000	1.270000	1.190000	1.200000	-1.639%	29,337	-69.167%
2023-06-14	1.170000	1.280000	1.170000	1.220000	+5.172%	61,679	-69.672%
2023-06-13	1.225000	1.234900	1.160000	1.160000	-3.333%	36,799	-68.103%
2023-06-12	1.170000	1.220000	1.170000	1.200000	+3.448%	34,025	-69.167%
2023-06-09	1.210000	1.220000	1.160000	1.160000	-4.918%	37,358	-68.103%
2023-06-08	1.240000	1.260000	1.180000	1.220000	+0.826%	40,206	-69.672%
2023-06-07	1.270000	1.270000	1.210000	1.210000	-1.626%	24,654	-69.421%
2023-06-06	1.200000	1.257300	1.190000	1.230000	-1.600%	63,838	-69.919%
2023-06-05	1.240000	1.286000	1.190000	1.250000	+0.806%	52,985	-70.400%
2023-06-02	1.150000	1.240000	1.150000	1.240000	+5.085%	23,584	-70.161%
2023-06-01	1.172900	1.200000	1.170000	1.180000	+2.609%	25,667	-68.644%
2023-05-31	1.110000	1.187600	1.110000	1.150000	+2.679%	88,607	-67.826%
2023-05-30	1.170000	1.209900	1.120000	1.120000	-4.274%	58,649	-66.964%
2023-05-26	1.200000	1.220000	1.170000	1.170000	-2.500%	37,625	-68.376%
2023-05-25	1.230000	1.270000	1.180100	1.200000	-4.000%	46,336	-69.167%
2023-05-24	1.300000	1.320000	1.232300	1.250000	-5.195%	36,096	-70.400%
2023-05-23	1.270000	1.330000	1.270000	1.318500	+4.643%	59,998	-71.938%
2023-05-22	1.260000	1.280000	1.250000	1.260000	-1.563%	43,136	-70.635%
2023-05-19	1.310000	1.310000	1.250100	1.280000	0.000%	15,532	-71.094%
2023-05-18	1.290000	1.290000	1.241000	1.280000	+3.226%	48,275	-71.094%
2023-05-17	1.160000	1.290000	1.160000	1.240000	+4.606%	80,308	-70.161%
2023-05-16	1.230000	1.230000	1.170000	1.185400	-3.626%	35,025	-68.787%
2023-05-15	1.140000	1.240000	1.140000	1.230000	+7.895%	73,724	-69.919%
2023-05-12	1.170000	1.179900	1.140000	1.140000	-0.870%	55,683	-67.544%
2023-05-11	1.200100	1.240000	1.150000	1.150000	0.000%	28,025	-67.826%
2023-05-10	1.200000	1.210000	1.150000	1.150000	-3.361%	57,758	-67.826%
2023-05-09	1.210000	1.230000	1.120000	1.190000	+0.847%	91,455	-68.908%
2023-05-08	1.200000	1.230000	1.160000	1.180000	-6.342%	59,140	-68.644%
2023-05-05	1.240000	1.267500	1.240000	1.259900	+1.703%	14,168	-70.633%
2023-05-04	1.275000	1.275000	1.230000	1.238800	-3.219%	35,014	-70.132%
2023-05-03	1.280100	1.300000	1.270000	1.280000	-0.775%	20,136	-71.094%
2023-05-02	1.300000	1.330000	1.280000	1.290000	0.000%	36,689	-71.318%
2023-05-01	1.290000	1.300000	1.270000	1.290000	+3.200%	49,090	-71.318%
2023-04-28	1.200000	1.270000	1.200000	1.250000	+4.167%	39,923	-70.400%
2023-04-27	1.206000	1.220000	1.200000	1.200000	-1.639%	11,773	-69.167%
2023-04-26	1.280000	1.290000	1.200000	1.220000	-3.937%	24,656	-69.672%
2023-04-25	1.290000	1.290000	1.250000	1.270000	+1.600%	53,229	-70.866%
2023-04-24	1.260000	1.280000	1.220000	1.250000	+5.932%	36,160	-70.400%
2023-04-21	1.210000	1.240000	1.170000	1.180000	-4.065%	37,175	-68.644%
2023-04-20	1.280000	1.310000	1.210000	1.230000	-3.906%	48,855	-69.919%
2023-04-19	1.320000	1.320000	1.260000	1.280000	-3.030%	19,290	-71.094%
2023-04-18	1.350000	1.350000	1.300000	1.320000	-1.493%	10,911	-71.970%
2023-04-17	1.300000	1.360000	1.250000	1.340000	+4.688%	54,779	-72.388%
2023-04-14	1.260000	1.370000	1.250000	1.280000	+0.787%	30,151	-71.094%
2023-04-13	1.230000	1.320000	1.200000	1.270000	+0.794%	107,909	-70.866%
2023-04-12	1.220000	1.319900	1.210000	1.260000	+5.000%	59,438	-70.635%
2023-04-11	1.170000	1.210000	1.170000	1.200000	+2.564%	56,051	-69.167%
2023-04-10	1.160000	1.190000	1.140000	1.170000	-0.839%	90,751	-68.376%
2023-04-06	1.210000	1.210000	1.130000	1.179900	-0.008%	115,137	-68.641%
2023-04-05	1.300000	1.310000	1.160000	1.180000	-9.231%	112,655	-68.644%
2023-04-04	1.330000	1.400000	1.280000	1.300000	0.000%	86,663	-71.538%
2023-04-03	1.340000	1.360000	1.290000	1.300000	-2.256%	81,461	-71.538%
2023-03-31	1.310000	1.370000	1.310000	1.330000	+1.527%	53,377	-72.180%
2023-03-30	1.370000	1.370000	1.300000	1.310000	-3.676%	49,577	-71.756%
2023-03-29	1.310000	1.382500	1.300000	1.360000	+4.215%	57,095	-72.794%
2023-03-28	1.350000	1.360000	1.300000	1.305000	+0.385%	47,278	-71.648%
2023-03-27	1.350000	1.399000	1.300000	1.300000	-6.475%	146,713	-71.538%
2023-03-24	1.450000	1.450000	1.360000	1.390000	-2.797%	167,983	-73.381%
2023-03-23	1.470000	1.540000	1.420000	1.430000	+1.418%	57,881	-74.126%
2023-03-22	1.370000	1.440000	1.359900	1.410000	+4.444%	60,528	-73.759%
2023-03-21	1.430000	1.490000	1.320000	1.350000	-4.255%	129,457	-72.593%
2023-03-20	1.560000	1.570000	1.400000	1.410000	-9.615%	109,832	-73.759%
2023-03-17	1.580000	1.610000	1.540000	1.560000	-1.266%	68,151	-76.282%
2023-03-16	1.560000	1.619700	1.530100	1.580000	+1.282%	29,405	-76.582%
2023-03-15	1.570000	1.620000	1.550000	1.560000	-1.266%	43,913	-76.282%
2023-03-14	1.640000	1.690000	1.570000	1.580000	-0.629%	46,716	-76.582%
2023-03-13	1.670000	1.714500	1.550000	1.590000	-1.852%	44,258	-76.730%
2023-03-10	1.690000	1.710000	1.600000	1.620000	-4.142%	40,311	-77.160%
2023-03-09	1.789700	1.789900	1.660000	1.690000	-3.977%	45,681	-78.107%
2023-03-08	1.870000	1.870000	1.745700	1.760000	-5.376%	83,008	-78.977%
2023-03-07	1.780000	1.870000	1.780000	1.860000	+5.682%	41,713	-80.108%
2023-03-06	1.760000	1.760000	1.750000	1.760000	+3.529%	62,118	-78.977%
2023-03-03	1.630000	1.730000	1.630000	1.700000	+3.659%	47,369	-78.235%
2023-03-02	1.590000	1.698200	1.570000	1.640000	-1.796%	116,118	-77.439%
2023-03-01	1.650000	1.687300	1.623600	1.670000	+0.602%	29,407	-77.844%
2023-02-28	1.590000	1.700000	1.590000	1.660000	+3.106%	36,156	-77.711%
2023-02-27	1.550000	1.640000	1.530000	1.610000	-0.617%	58,498	-77.019%
2023-02-24	1.670000	1.719900	1.600000	1.620000	-2.410%	49,174	-77.160%
2023-02-23	1.720000	1.720000	1.630000	1.660000	+2.469%	79,059	-77.711%
2023-02-22	1.670000	1.700000	1.610000	1.620000	-2.410%	53,891	-77.160%
2023-02-21	1.780000	1.800000	1.660000	1.660000	-6.742%	351,953	-77.711%
2023-02-17	1.842700	1.842700	1.720000	1.780000	-1.657%	35,555	-79.213%
2023-02-16	1.800000	1.835000	1.780100	1.810000	-0.549%	39,015	-79.558%
2023-02-15	1.790000	1.900000	1.790000	1.820000	+1.111%	129,818	-79.670%
2023-02-14	1.723800	1.850000	1.723800	1.800000	-4.255%	168,230	-79.444%
2023-02-13	1.930000	2.000000	1.860000	1.880000	-1.571%	73,866	-80.319%
2023-02-10	1.910000	1.959900	1.850000	1.910000	-0.516%	54,738	-80.628%
2023-02-09	1.980000	1.980000	1.900000	1.919900	-2.543%	21,728	-80.728%
2023-02-08	1.935000	1.970000	1.930000	1.970000	0.000%	32,400	-81.218%
2023-02-07	1.970000	2.000000	1.910000	1.970000	+2.073%	63,893	-81.218%
2023-02-06	1.900000	1.999900	1.900000	1.930000	+0.521%	44,265	-80.829%
2023-02-03	1.840000	1.960000	1.830000	1.920000	+5.495%	96,592	-80.729%
2023-02-02	2.080000	2.099900	1.770000	1.820000	-10.784%	262,038	-79.670%
2023-02-01	2.000000	2.090000	1.990000	2.040000	+1.493%	24,317	-81.863%
2023-01-31	1.980000	2.060000	1.980000	2.010000	+2.030%	40,383	-81.592%
2023-01-30	2.030000	2.079900	1.970000	1.970000	-2.475%	29,321	-81.218%
2023-01-27	1.980000	2.039900	1.980000	2.020000	+1.508%	25,035	-81.683%
2023-01-26	1.990000	2.000000	1.960000	1.990000	+1.531%	8,677	-81.407%
2023-01-25	2.000000	2.026000	1.960000	1.960000	-2.730%	20,111	-81.122%
2023-01-24	2.020000	2.040000	1.950000	2.015000	+0.750%	37,295	-81.638%
2023-01-23	2.020000	2.050000	1.980000	2.000000	+1.523%	55,790	-81.500%
2023-01-20	2.040000	2.050000	1.950000	1.970000	-1.990%	34,680	-81.218%
2023-01-19	2.080000	2.110000	1.950100	2.010000	-2.899%	74,937	-81.592%
2023-01-18	2.200000	2.230000	2.050000	2.070000	-5.909%	65,845	-82.126%
2023-01-17	2.110000	2.240000	2.110000	2.200000	+2.326%	55,896	-83.182%
2023-01-13	2.230000	2.240900	2.110000	2.150000	-4.444%	99,901	-82.791%
2023-01-12	2.070000	2.250000	2.070000	2.250000	+8.696%	199,879	-83.556%
2023-01-11	2.040000	2.100000	2.030000	2.070000	+0.976%	88,627	-82.126%
2023-01-10	1.950000	2.050000	1.950000	2.050000	+5.128%	78,455	-81.951%
2023-01-09	2.130000	2.130000	1.940000	1.950000	+1.036%	133,587	-81.026%
2023-01-06	1.790000	1.950000	1.750000	1.930000	+8.123%	152,393	-80.829%
2023-01-05	1.700000	1.790000	1.700000	1.785000	+9.509%	181,740	-79.272%
2023-01-04	1.470000	1.630000	1.468200	1.630000	+9.396%	71,179	-77.301%
2023-01-03	1.510000	1.560000	1.450000	1.490000	+2.759%	82,746	-75.168%
2022-12-30	1.300000	1.470000	1.300000	1.450000	+8.209%	106,473	-74.483%
2022-12-29	1.345000	1.350000	1.300000	1.340000	0.000%	116,761	-72.388%
2022-12-28	1.310000	1.350000	1.290000	1.340000	+1.515%	57,358	-72.388%
2022-12-27	1.480000	1.480000	1.300000	1.320000	-4.362%	124,088	-71.970%
2022-12-23	1.420000	1.420100	1.350000	1.380200	+1.485%	55,958	-73.192%
2022-12-22	1.400000	1.420000	1.320100	1.360000	-2.857%	91,989	-72.794%
2022-12-21	1.390000	1.440000	1.390000	1.400000	-1.408%	91,675	-73.571%
2022-12-20	1.450000	1.480000	1.420000	1.420000	-2.069%	46,910	-73.944%
2022-12-19	1.480000	1.510000	1.440000	1.450000	-3.974%	38,264	-74.483%
2022-12-16	1.530000	1.530000	1.490000	1.510000	-1.307%	70,727	-75.497%
2022-12-15	1.620000	1.630000	1.520000	1.530000	-1.923%	59,646	-75.817%
2022-12-14	1.560000	1.610000	1.555700	1.560000	-1.887%	26,245	-76.282%
2022-12-13	1.700000	1.700000	1.550000	1.590000	-2.256%	57,467	-76.730%
2022-12-12	1.550000	1.626700	1.550000	1.626700	+3.611%	54,237	-77.255%
2022-12-09	1.640000	1.640000	1.550000	1.570000	-3.681%	58,982	-76.433%
2022-12-08	1.650000	1.720100	1.600000	1.630000	-1.212%	52,198	-77.301%
2022-12-07	1.670000	1.670000	1.600000	1.650000	-0.602%	59,297	-77.576%
2022-12-06	1.700000	1.710000	1.620000	1.660000	-0.599%	59,526	-77.711%
2022-12-05	1.800000	1.840000	1.630400	1.670000	-5.650%	121,672	-77.844%
2022-12-02	1.780000	1.820000	1.750000	1.770000	-0.562%	31,281	-79.096%
2022-12-01	1.740000	1.800100	1.700000	1.780000	+3.488%	69,113	-79.213%
2022-11-30	1.687500	1.740000	1.650000	1.720000	+2.515%	90,091	-78.488%
2022-11-29	1.660000	1.730000	1.660000	1.677800	+0.467%	35,041	-77.947%
2022-11-28	1.720000	1.800000	1.670000	1.670000	-5.650%	41,594	-77.844%
2022-11-25	1.770000	1.800000	1.723600	1.770000	+1.724%	40,138	-79.096%
2022-11-23	1.810000	1.810000	1.710000	1.740000	-3.333%	74,237	-78.736%
2022-11-22	1.810000	1.823100	1.730000	1.800000	+0.559%	77,928	-79.444%
2022-11-21	1.790000	1.810000	1.720000	1.790000	+1.130%	107,355	-79.330%
2022-11-18	1.740000	1.780000	1.700000	1.770000	+2.907%	47,448	-79.096%
2022-11-17	1.810000	1.850000	1.710000	1.720000	-8.021%	116,033	-78.488%
2022-11-16	2.000000	2.019900	1.810000	1.870000	-6.030%	120,511	-80.214%
2022-11-15	2.070000	2.180000	1.970000	1.990000	-5.238%	98,984	-81.407%
2022-11-14	2.040000	2.180000	2.030600	2.100000	+0.962%	48,318	-82.381%
2022-11-11	1.880000	2.120000	1.880000	2.080000	+9.474%	112,309	-82.212%
2022-11-10	1.860000	1.970000	1.850000	1.900000	+5.556%	101,675	-80.526%
2022-11-09	1.900000	1.945900	1.790000	1.800000	-7.216%	64,880	-79.444%
2022-11-08	1.920000	2.010000	1.900000	1.940000	-2.020%	40,141	-80.928%
2022-11-07	2.000000	2.120000	1.970000	1.980000	-1.247%	48,573	-81.313%
2022-11-04	2.070000	2.099900	1.960000	2.005000	-2.195%	31,903	-81.546%
2022-11-03	2.090000	2.090000	2.008500	2.050000	-2.381%	40,977	-81.951%
2022-11-02	2.200000	2.240000	2.070000	2.100000	-3.226%	71,755	-82.381%
2022-11-01	2.200000	2.270000	2.140000	2.170000	+0.463%	74,203	-82.949%
2022-10-31	2.190000	2.219900	2.103800	2.160000	+2.857%	53,587	-82.870%
2022-10-28	2.180000	2.180000	2.010000	2.100000	+2.439%	47,167	-82.381%
2022-10-27	1.920000	2.100000	1.917400	2.050000	+8.466%	79,068	-81.951%
2022-10-26	1.850000	1.940000	1.850000	1.890000	+2.162%	46,797	-80.423%
2022-10-25	1.780000	1.892400	1.780000	1.850000	+4.520%	37,584	-80.000%
2022-10-24	1.820000	1.830000	1.720000	1.770000	-0.562%	35,432	-79.096%
2022-10-21	1.680000	1.780000	1.650000	1.780000	+6.587%	50,456	-79.213%
2022-10-20	1.670000	1.680000	1.590000	1.670000	+8.442%	62,972	-77.844%
2022-10-19	1.600000	1.600000	1.530000	1.540000	-3.750%	73,592	-75.974%
2022-10-18	1.580000	1.620000	1.570000	1.600000	+2.564%	36,836	-76.875%
2022-10-17	1.560000	1.610000	1.538000	1.560000	+0.645%	56,675	-76.282%
2022-10-14	1.570000	1.580000	1.490000	1.550000	+1.307%	38,971	-76.129%
2022-10-13	1.530000	1.543800	1.430000	1.530000	+0.990%	44,599	-75.817%
2022-10-12	1.650000	1.700000	1.510000	1.515000	-8.182%	109,489	-75.578%
2022-10-11	1.680000	1.720000	1.630000	1.650000	-2.367%	44,981	-77.576%
2022-10-10	1.740000	1.790000	1.680000	1.690000	-3.977%	34,211	-78.107%
2022-10-07	1.740000	1.780000	1.630000	1.760000	+2.326%	92,975	-78.977%
2022-10-06	1.820000	1.890000	1.660000	1.720000	-4.444%	86,633	-78.488%
2022-10-05	1.870000	1.880000	1.800000	1.800000	-5.263%	22,345	-79.444%
2022-10-04	1.840000	1.920100	1.840000	1.900000	+5.556%	37,720	-80.526%
2022-10-03	1.780000	1.850000	1.750000	1.800000	+1.695%	62,129	-79.444%
2022-09-30	1.800000	1.899900	1.750000	1.770000	-2.210%	87,012	-79.096%
2022-09-29	1.960000	1.967000	1.770000	1.810000	-8.122%	86,158	-79.558%
2022-09-28	1.900000	1.990000	1.877800	1.970000	+2.604%	184,297	-81.218%
2022-09-27	1.920000	2.040000	1.870100	1.920000	+2.128%	94,033	-80.729%
2022-09-26	1.820000	1.920000	1.790000	1.880000	+2.732%	125,468	-80.319%
2022-09-23	1.800000	1.830000	1.710000	1.830000	-1.613%	145,884	-79.781%
2022-09-22	1.930000	1.930000	1.800100	1.860000	-2.618%	112,957	-80.108%
2022-09-21	2.000000	2.010000	1.880000	1.910000	+0.526%	143,576	-80.628%
2022-09-20	2.140000	2.140000	1.795000	1.900000	-11.628%	365,271	-80.526%
2022-09-19	2.130000	2.165000	2.090000	2.150000	+0.939%	104,255	-82.791%
2022-09-16	2.180000	2.180000	2.090000	2.130000	-2.740%	134,083	-82.629%
2022-09-15	2.190000	2.260000	2.150000	2.190000	-3.097%	160,434	-83.105%
2022-09-14	2.270000	2.300000	2.160000	2.260000	-0.877%	110,025	-83.628%
2022-09-13	2.350000	2.380000	2.200000	2.280000	-6.173%	226,230	-83.772%
2022-09-12	2.370000	2.473700	2.345000	2.430000	+2.532%	151,651	-84.774%
2022-09-09	2.410000	2.430000	2.300000	2.370000	-0.837%	122,888	-84.388%
2022-09-08	2.395000	2.460000	2.310000	2.390000	-1.035%	185,163	-84.519%
2022-09-07	2.330000	2.450000	2.300000	2.415000	+2.985%	189,336	-84.679%
2022-09-06	2.300000	2.390000	2.270000	2.345000	+1.957%	47,301	-84.222%
2022-09-02	2.370000	2.380000	2.270000	2.300000	-2.335%	58,270	-83.913%
2022-09-01	2.360000	2.380000	2.210100	2.355000	-2.282%	119,572	-84.289%
2022-08-31	2.420000	2.460000	2.340000	2.410000	-0.413%	72,160	-84.647%
2022-08-30	2.480000	2.530000	2.280000	2.420000	-4.724%	122,992	-84.711%
2022-08-29	2.390000	2.560000	2.390000	2.540000	+3.252%	161,188	-85.433%
2022-08-26	2.520000	2.520000	2.350000	2.460000	-1.992%	147,400	-84.959%
2022-08-25	2.600000	2.610000	2.460000	2.510000	-2.335%	121,401	-85.259%
2022-08-24	2.390000	2.590000	2.390000	2.570000	+7.983%	239,960	-85.603%
2022-08-23	2.670000	2.710000	2.350000	2.380000	-8.812%	374,529	-84.454%
2022-08-22	2.340000	2.630000	2.280000	2.610000	+8.299%	424,112	-85.824%
2022-08-19	2.380000	2.510000	2.310000	2.410000	-38.832%	2,703,411	-84.647%
2022-08-18	3.720000	4.000000	3.690000	3.940000	+6.486%	402,709	-90.609%
2022-08-17	3.860000	3.930000	3.420000	3.700000	-3.896%	265,907	-90.000%
2022-08-16	3.510000	3.860000	3.490000	3.850000	+10.951%	264,313	-90.390%
2022-08-15	3.280000	3.470000	3.270000	3.470000	+5.793%	227,114	-89.337%
2022-08-12	3.180000	3.380000	3.000000	3.280000	+17.986%	343,172	-88.720%
2022-08-11	3.140000	3.150000	2.720000	2.780000	-8.251%	137,725	-86.691%
2022-08-10	2.950000	3.090000	2.770000	3.030000	+6.130%	95,060	-87.789%
2022-08-09	2.690000	2.860000	2.690000	2.855000	+8.144%	57,113	-87.040%
2022-08-08	2.430000	2.880000	2.430000	2.640000	+9.544%	154,520	-85.985%
2022-08-05	2.390000	2.477000	2.320000	2.410000	+2.119%	74,229	-84.647%
2022-08-04	2.250000	2.380000	2.250000	2.360000	+4.425%	44,707	-84.322%
2022-08-03	2.260000	2.320000	2.200000	2.260000	-0.441%	63,299	-83.628%
2022-08-02	1.990000	2.278500	1.950000	2.270000	+16.410%	175,525	-83.700%
2022-08-01	1.860000	1.950000	1.700000	1.950000	+9.551%	191,505	-81.026%
2022-07-29	1.670000	1.810000	1.670000	1.780000	+6.587%	76,738	-79.213%
2022-07-28	1.740000	1.840000	1.620000	1.670000	-3.468%	98,890	-77.844%
2022-07-27	1.660000	1.790000	1.660000	1.730000	+1.170%	51,663	-78.613%
2022-07-26	1.750000	1.820000	1.710000	1.710000	-1.156%	59,255	-78.363%
2022-07-25	1.700000	1.800700	1.700000	1.730000	+2.367%	33,661	-78.613%
2022-07-22	1.830000	1.840000	1.660000	1.690000	-3.429%	81,036	-78.107%
2022-07-21	1.870000	1.870000	1.740000	1.750000	-4.372%	63,395	-78.857%
2022-07-20	1.720000	1.890000	1.610000	1.830000	+17.308%	294,093	-79.781%
2022-07-19	1.800000	1.850000	1.520000	1.560000	-15.217%	242,017	-76.282%
2022-07-18	1.650000	1.960000	1.600000	1.840000	+15.361%	447,229	-79.891%
2022-07-15	2.440000	2.440000	1.540000	1.595000	-33.542%	509,554	-76.803%
2022-07-14	2.360000	2.479900	2.357100	2.400000	+0.418%	18,356	-84.583%
2022-07-13	2.350000	2.407700	2.320100	2.390000	+0.844%	15,749	-84.519%
2022-07-12	2.460000	2.630000	2.340000	2.370000	-2.066%	38,822	-84.388%
2022-07-11	2.530000	2.619900	2.380000	2.420000	-4.348%	37,926	-84.711%
2022-07-08	2.400000	2.670000	2.400000	2.530000	+4.979%	86,092	-85.375%
2022-07-07	2.280000	2.469900	2.280000	2.410000	+6.167%	20,110	-84.647%
2022-07-06	2.380000	2.477300	2.270000	2.270000	-8.097%	48,104	-83.700%
2022-07-05	2.300000	2.480000	2.210000	2.470000	+9.292%	74,078	-85.020%
2022-07-01	2.580000	2.580000	2.230000	2.260000	-8.502%	67,142	-83.628%
2022-06-30	2.500000	2.570000	2.400000	2.470000	-1.594%	66,663	-85.020%
2022-06-29	2.790000	2.798400	2.510000	2.510000	-9.058%	124,319	-85.259%
2022-06-28	3.180000	3.180000	2.750000	2.760000	-11.538%	54,939	-86.594%
2022-06-27	2.920000	3.189900	2.920000	3.120000	+7.216%	24,415	-88.141%
2022-06-24	3.200000	3.260000	2.900000	2.910000	-7.911%	53,021	-87.285%
2022-06-23	3.000000	3.200000	2.860000	3.160000	+5.686%	53,251	-88.291%
2022-06-22	2.900000	3.070000	2.850100	2.990000	+0.673%	71,695	-87.625%
2022-06-21	3.210000	3.210000	2.946000	2.970000	-2.303%	23,430	-87.542%
2022-06-17	2.900000	3.080000	2.811800	3.040000	+10.949%	30,096	-87.829%
2022-06-16	2.950000	2.950000	2.672800	2.740000	-10.458%	66,837	-86.496%
2022-06-15	3.090000	3.110000	3.011100	3.060000	+2.000%	16,183	-87.908%
2022-06-14	3.160000	3.160000	2.940000	3.000000	-3.537%	33,621	-87.667%
2022-06-13	3.040000	3.165000	2.916600	3.110000	+0.647%	35,760	-88.103%
2022-06-10	3.100000	3.180000	3.000100	3.090000	-2.215%	17,796	-88.026%
2022-06-09	3.290000	3.290000	3.060000	3.160000	-2.769%	28,299	-88.291%
2022-06-08	3.000000	3.260000	3.000000	3.250000	+7.261%	77,597	-88.615%
2022-06-07	3.000000	3.070000	2.920000	3.030000	+2.712%	40,054	-87.789%
2022-06-06	2.990000	3.000000	2.920000	2.950000	+0.340%	29,770	-87.458%
2022-06-03	2.960000	3.030000	2.880000	2.940000	-1.672%	26,666	-87.415%
2022-06-02	2.890000	3.050000	2.890000	2.990000	+4.912%	33,331	-87.625%
2022-06-01	2.950000	2.990000	2.790000	2.850000	-3.716%	19,357	-87.018%
2022-05-31	2.910000	2.960000	2.860000	2.960000	+4.594%	22,539	-87.500%
2022-05-27	2.940000	2.940000	2.791000	2.830000	+1.799%	43,262	-86.926%
2022-05-26	2.790000	2.900000	2.750000	2.780000	+3.346%	37,740	-86.691%
2022-05-25	2.750000	2.874900	2.690000	2.690000	-1.825%	39,229	-86.245%
2022-05-24	2.820000	2.868900	2.710000	2.740000	-5.190%	25,059	-86.496%
2022-05-23	2.760000	2.944600	2.680000	2.890000	+7.435%	35,396	-87.197%
2022-05-20	2.740000	2.800000	2.530000	2.690000	-2.536%	26,233	-86.245%
2022-05-19	2.757700	2.930000	2.710500	2.760000	+0.730%	36,735	-86.594%
2022-05-18	2.750000	2.901300	2.630000	2.740000	-1.792%	38,848	-86.496%
2022-05-17	2.640000	2.977500	2.640000	2.790000	+7.722%	129,924	-86.738%
2022-05-16	2.520000	2.800000	2.400000	2.590000	-0.385%	126,221	-85.714%
2022-05-13	2.350000	2.600000	2.300000	2.600000	+11.111%	81,252	-85.769%
2022-05-12	2.360000	2.739500	2.220000	2.340000	-3.704%	141,797	-84.188%
2022-05-11	2.530000	2.650000	2.405000	2.430000	-7.605%	71,470	-84.774%
2022-05-10	2.880000	2.900000	2.520000	2.630000	-4.710%	74,481	-85.932%
2022-05-09	2.850000	2.880000	2.750000	2.760000	-5.155%	49,193	-86.594%
2022-05-06	2.990000	3.000000	2.851900	2.910000	-2.676%	26,465	-87.285%
2022-05-05	2.900000	3.000000	2.850000	2.990000	+4.181%	55,992	-87.625%
2022-05-04	2.840000	3.030000	2.840000	2.870000	-1.034%	17,194	-87.108%
2022-05-03	2.990000	3.000000	2.860000	2.900000	0.000%	45,712	-87.241%
2022-05-02	2.900000	3.000000	2.850000	2.900000	-0.685%	28,590	-87.241%
2022-04-29	2.950000	3.120000	2.900000	2.920000	-2.341%	48,077	-87.329%
2022-04-28	2.990000	3.110000	2.843900	2.990000	+3.819%	51,192	-87.625%
2022-04-27	2.850000	3.035000	2.820000	2.880000	-4.319%	147,451	-87.153%
2022-04-26	3.080000	3.080000	2.900100	3.010000	-1.954%	55,089	-87.708%
2022-04-25	3.250000	3.320000	2.888700	3.070000	-7.251%	185,955	-87.948%
2022-04-22	3.440000	3.450000	3.200000	3.310000	-3.499%	175,582	-88.822%
2022-04-21	3.815000	4.110000	3.310000	3.430000	+2.695%	3,102,035	-89.213%
2022-04-20	3.500000	3.560000	3.330000	3.340000	-4.571%	41,826	-88.922%
2022-04-19	3.510000	3.590000	3.450000	3.500000	0.000%	39,487	-89.429%
2022-04-18	3.510000	3.680000	3.500000	3.500000	-5.149%	73,902	-89.429%
2022-04-14	3.710000	3.790000	3.490000	3.690000	-1.600%	39,598	-89.973%

.dark-mode .b70WNP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b70WNP{ color: #333333; background-color: white; border: 2px solid #333333; }CGRNCapstone Green Energy Corporation Common Stockstock NASDAQ

CGRN
Capstone Green Energy Corporation Common Stock
stock NASDAQ